Spot 83.00
· 190 contratti su 5 scadenze
· fonte ibkr
· catturata 09/09 22:26 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 5.90 | 10.50 | 8.20 | — | — | 75 | — | — | — | — | 4.80 | — |
| — | 6.70 | 8.55 | 7.62 | +0.99 | 18.2% | 76 | 18.2% | -0.04 | — | — | 4.80 | — |
| — | 4.30 | 7.55 | 5.92 | +0.98 | 17.6% | 77 | 17.6% | -0.06 | — | — | 4.80 | — |
| — | 2.96 | 7.50 | 5.23 | +0.96 | 17.2% | 78 | 17.2% | -0.08 | 0.48 | 0.01 | 0.95 | — |
| — | 2.18 | 6.50 | 4.34 | +0.93 | 16.8% | 79 | 16.8% | -0.12 | — | — | 4.75 | — |
| — | 1.50 | 6.00 | 3.75 | +0.89 | 16.4% | 80 | 16.4% | -0.17 | 2.48 | 0.01 | 4.95 | — |
| — | 1.25 | 4.75 | 3.00 | +0.86 | 16.3% | 80.5 | 16.3% | -0.20 | 0.54 | 0.38 | 0.70 | 12 |
| 0 | 0.36 | 5.00 | 2.68 | +0.82 | 16.2% | 81 | 16.2% | -0.23 | 1.90 | 0.10 | 3.70 | — |
| 0 | 0.56 | 5.00 | 2.78 | +0.78 | 16.1% | 81.5 | 16.1% | -0.27 | 1.12 | 0.45 | 1.80 | 118 |
| — | 0.83 | 5.00 | 2.92 | +0.73 | 16.0% | 82 | 16.0% | -0.32 | 1.52 | 0.55 | 2.49 | — |
| — | — | 4.80 | — | +0.67 | 16.0% | 82.5 | 16.0% | -0.37 | 2.73 | 0.50 | 4.95 | — |
| — | — | 4.80 | — | +0.62 | 16.0% | 83 | 16.0% | -0.42 | 2.73 | 0.51 | 4.95 | — |
| — | 0.05 | 2.12 | 1.08 | +0.56 | 16.0% | 83.5 | 16.0% | -0.47 | 2.65 | 0.30 | 5.00 | — |
| — | — | 4.80 | — | +0.50 | 16.0% | 84 | 16.0% | -0.53 | 2.81 | 1.91 | 3.70 | — |
| — | — | 4.80 | — | +0.44 | 16.0% | 84.5 | 16.0% | -0.58 | 2.78 | 1.71 | 3.85 | — |
| — | — | 0.90 | — | +0.39 | 16.1% | 85 | 16.1% | -0.64 | 3.92 | 2.34 | 5.50 | — |
| — | — | 4.80 | — | +0.34 | 16.2% | 85.5 | 16.2% | -0.69 | 3.56 | 1.13 | 6.00 | — |
| — | — | 4.80 | — | +0.29 | 16.3% | 86 | 16.3% | -0.73 | 3.42 | 1.83 | 5.00 | — |
| — | 0.30 | 4.95 | 2.62 | +0.25 | 16.5% | 86.5 | 16.5% | -0.78 | 4.37 | 2.98 | 5.75 | — |
| — | — | 4.80 | — | +0.21 | 16.6% | 87 | 16.6% | -0.81 | 5.00 | 3.30 | 6.70 | — |
| — | — | 4.80 | — | +0.18 | 16.8% | 87.5 | 16.8% | -0.85 | 4.72 | 4.00 | 5.45 | — |
| — | — | 0.25 | — | +0.15 | 17.0% | 88 | 17.0% | -0.87 | 5.58 | 4.45 | 6.70 | — |
| — | — | 4.80 | — | +0.13 | 17.3% | 88.5 | 17.3% | -0.90 | 5.85 | 5.30 | 6.40 | — |
| — | — | 4.80 | — | +0.11 | 17.5% | 89 | 17.5% | -0.92 | 6.62 | 5.00 | 8.25 | — |
| — | — | 4.80 | — | +0.09 | 17.8% | 89.5 | 17.8% | -0.93 | 6.95 | 5.00 | 8.90 | — |
| — | — | 4.80 | — | +0.08 | 18.1% | 90 | 18.1% | -0.94 | 7.50 | 5.45 | 9.55 | — |
| — | — | 1.00 | — | +0.06 | 18.4% | 90.5 | 18.4% | -0.96 | 7.97 | 6.80 | 9.15 | 0 |
| 2 | — | 4.80 | — | +0.05 | 18.7% | 91 | 18.7% | -0.96 | 8.40 | 6.00 | 10.80 | — |
Come leggere: ogni riga è uno strike, con la call a sinistra e la put a destra. La riga evidenziata è lo strike più vicino allo spot (ATM); lo sfondo più scuro indica i contratti già in the money. IV = volatilità implicita, OI = open interest (disponibile dal 03/09/2026). “—” = dato non arrivato quella sera. Il grafico mostra la IV per strike della scadenza scelta.